Streamax Technology Co., Ltd. - 002970.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	53.72	53.8	53.8	54.79	52.81	6.44M
January 13, 2026	56.33	53.7	53.7	56.33	53.56	7.49M
January 12, 2026	55.81	56.33	56.33	57.58	55.56	8.35M
January 09, 2026	53.8	55.41	55.41	56.09	53.48	7.74M
January 08, 2026	54.04	54.28	54.28	55.95	53.78	7.73M
January 07, 2026	51.24	54.78	54.78	55.96	50.71	16.03M
January 06, 2026	50.8	51.24	51.24	52.08	49.65	9.09M
January 05, 2026	48.61	50.69	50.69	51.51	48.61	9.83M
December 31, 2025	49.33	48.5	48.5	49.45	48.02	4.05M
December 30, 2025	48.5	49.18	49.18	49.48	48.07	4.21M
December 29, 2025	49.07	48.59	48.59	49.3	48.09	4.51M
December 26, 2025	49.18	48.97	48.97	50.16	48.59	5.3M
December 25, 2025	49.8	49.39	49.39	49.8	48.31	5.45M
December 24, 2025	48.74	49.83	49.83	50.98	48.74	7.83M
December 23, 2025	50.27	49.06	49.06	51.2	48.93	9.89M
December 22, 2025	49.99	50.8	50.8	51.33	49.68	7.35M
December 19, 2025	49.11	50	50	50.68	48.88	7.82M
December 18, 2025	48.32	49.22	49.22	50.35	48.21	6.31M
December 17, 2025	46.29	49.13	49.13	50.08	46.2	9.02M
December 16, 2025	47.47	46.28	46.28	48.4	45.75	6.16M
December 15, 2025	47.69	45.81	45.81	48.11	45.55	5.45M
December 12, 2025	48.05	47.67	47.67	48.34	47.55	2.7M
December 11, 2025	48.66	47.72	47.72	48.83	47.61	2.8M
December 10, 2025	48.6	48.66	48.66	49.34	48.21	3.49M
December 09, 2025	49.47	49	49	49.71	48.7	3.71M
December 08, 2025	48.5	49.2	49.2	49.56	48.46	4.98M
December 05, 2025	48.5	48.5	48.5	48.68	47.3	3.42M
December 04, 2025	48.43	48.19	48.19	48.67	47.71	2.28M
December 03, 2025	48.75	48.52	48.52	49.1	48.19	3.36M
December 02, 2025	48.88	48.9	48.9	49.32	48.3	3.91M
December 01, 2025	48.8	48.97	48.97	49	48.14	4.94M
November 28, 2025	49.3	49.08	49.08	49.5	48.58	5.12M
November 27, 2025	48.72	49.38	49.38	50.3	48.51	9.94M
November 26, 2025	48.5	49	49	49.48	47.53	15.13M
November 25, 2025	43.99	48.09	48.09	48.09	43.85	13.15M
November 24, 2025	43.14	43.72	43.72	43.75	42.09	2.15M
November 21, 2025	43.89	42.82	42.82	43.91	42.8	1.85M
November 20, 2025	43.91	43.76	43.76	44.48	43.4	1.35M
November 19, 2025	44.09	43.86	43.86	44.33	43.52	1.6M
November 18, 2025	44.58	44.12	44.12	44.75	44.1	1.8M
November 17, 2025	44.96	44.76	44.76	45.2	44.65	2.27M
November 14, 2025	45.4	45.15	45.15	45.85	45.05	2.07M
November 13, 2025	45.02	45.52	45.52	46.01	44.51	3.21M
November 12, 2025	46.01	45.02	45.02	46.03	44.54	3.35M
November 11, 2025	44.61	46.18	46.18	46.95	44.61	4.54M
November 10, 2025	44.79	45.69	45.69	45.95	44.79	3.56M
November 07, 2025	44.61	44.7	44.7	45.05	44.33	2.05M
November 06, 2025	44.68	44.7	44.7	44.99	44.24	2.17M
November 05, 2025	44.56	44.86	44.86	45.06	44.41	1.65M
November 04, 2025	45.59	45.01	45.01	45.8	44.68	2.18M
November 03, 2025	46.01	45.78	45.78	46.01	44.81	3.27M
October 31, 2025	44.81	46.27	46.27	46.84	44.71	5.92M
October 30, 2025	44.25	44.8	44.8	45.15	44	3.06M
October 29, 2025	44.3	44.41	44.41	44.6	43.91	2.02M
October 28, 2025	44.43	44.48	44.48	45.1	44.1	2.52M
October 27, 2025	45.56	44.43	44.43	45.95	44.29	3.79M
October 24, 2025	44.25	45.08	45.08	45.26	43.82	4.13M
October 23, 2025	43.35	44.25	44.25	44.47	42.51	8.06M
October 22, 2025	45.81	46.04	46.04	46.35	45.45	2.07M
October 21, 2025	45.4	45.94	45.94	46	45.16	1.9M

Streamax Technology Co., Ltd. (002970.SZ) SHZ